Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seaspan Corp (NY: SSW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 12.16 12.59 12.00 12.35 364,480 +0.13(+1.06%)
Aug 28, 2015 12.10 12.36 12.10 12.22 191,102 +0.03(+0.24%)
Aug 27, 2015 11.83 12.33 11.83 12.19 384,627 +0.51(+4.36%)
Aug 26, 2015 11.46 11.71 11.27 11.68 392,891 +0.43(+3.83%)
Aug 25, 2015 11.49 11.61 11.24 11.25 454,479 +0.09(+0.84%)
Aug 24, 2015 10.93 11.47 10.62 11.16 807,422 -0.55(-4.72%)
Aug 21, 2015 11.77 11.87 11.62 11.71 284,212 -0.13(-1.09%)
Aug 20, 2015 11.98 11.98 11.79 11.84 265,716 -0.20(-1.67%)
Aug 19, 2015 12.31 12.37 12.00 12.04 438,082 -0.34(-2.78%)
Aug 18, 2015 12.63 12.63 12.27 12.38 267,787 -0.24(-1.88%)
Aug 17, 2015 12.63 12.63 12.36 12.62 239,955 +0.00(+0.00%)
Aug 14, 2015 12.71 12.74 12.29 12.62 428,307 -0.09(-0.73%)
Aug 13, 2015 12.77 12.84 12.67 12.71 175,610 -0.02(-0.17%)
Aug 12, 2015 12.81 12.82 12.65 12.74 295,444 -0.14(-1.11%)
Aug 11, 2015 12.95 13.00 12.71 12.88 333,362 -0.19(-1.48%)
Aug 10, 2015 12.78 13.09 12.69 13.07 530,624 +0.38(+3.00%)
Aug 07, 2015 12.78 12.84 12.67 12.69 394,930 -0.09(-0.73%)
Aug 06, 2015 12.81 12.89 12.68 12.79 388,934 +0.00(+0.00%)
Aug 05, 2015 13.02 13.07 12.75 12.79 277,567 -0.20(-1.55%)
Aug 04, 2015 13.05 13.17 12.92 12.99 159,960 -0.09(-0.66%)
Aug 03, 2015 13.15 13.23 12.95 13.07 203,112 -0.09(-0.65%)
Jul 31, 2015 13.20 13.29 13.07 13.16 216,852 -0.04(-0.27%)
Jul 30, 2015 13.32 13.35 13.06 13.20 256,503 -0.11(-0.81%)
Jul 29, 2015 12.98 13.59 12.98 13.30 251,528 +0.22(+1.70%)
Jul 28, 2015 12.98 13.21 12.95 13.08 235,131 +0.13(+1.00%)
Jul 27, 2015 13.10 13.12 12.95 12.95 200,709 -0.22(-1.69%)
Jul 24, 2015 13.27 13.32 13.12 13.17 139,471 -0.09(-0.65%)
Jul 23, 2015 13.41 13.50 13.16 13.26 197,970 -0.17(-1.28%)
Jul 22, 2015 13.58 13.60 13.39 13.43 162,487 -0.19(-1.37%)
Jul 21, 2015 13.63 13.77 13.62 13.62 183,488 -0.03(-0.21%)
Jul 20, 2015 13.91 13.91 13.56 13.65 219,399 -0.20(-1.45%)
Jul 17, 2015 13.77 13.92 13.73 13.85 243,786 +0.08(+0.57%)
Jul 16, 2015 13.73 13.84 13.70 13.77 175,220 +0.07(+0.50%)
Jul 15, 2015 13.67 13.75 13.57 13.70 255,656 +0.03(+0.21%)
Jul 14, 2015 13.64 13.77 13.57 13.67 209,322 +0.05(+0.36%)
Jul 13, 2015 13.57 13.86 13.57 13.62 374,765 +0.12(+0.89%)
Jul 10, 2015 13.02 13.58 13.02 13.50 450,819 +0.60(+4.63%)
Jul 09, 2015 12.92 13.16 12.84 12.91 440,090 +0.06(+0.49%)
Jul 08, 2015 13.02 13.10 12.70 12.84 548,880 -0.33(-2.51%)
Jul 07, 2015 13.26 13.26 12.90 13.17 590,430 -0.14(-1.06%)
Jul 06, 2015 13.31 13.47 13.21 13.31 450,317 -0.13(-0.94%)
Jul 02, 2015 13.31 13.44 13.44 13.44 339,211 +0.14(+1.06%)
Jul 01, 2015 13.37 13.44 13.26 13.30 379,283 +0.02(+0.16%)
Jun 30, 2015 13.49 13.53 13.17 13.28 626,211 -0.02(-0.16%)
Jun 29, 2015 13.80 13.81 13.19 13.30 639,294 -0.60(-4.30%)
Jun 26, 2015 14.09 14.20 13.88 13.90 401,584 -0.21(-1.50%)
Jun 25, 2015 14.42 14.42 14.10 14.11 340,043 -0.37(-2.57%)
Jun 24, 2015 14.62 14.62 14.33 14.48 172,392 -0.13(-0.91%)
Jun 23, 2015 14.40 14.69 14.40 14.62 188,730 +0.22(+1.51%)
Jun 22, 2015 14.54 14.63 14.35 14.40 133,970 -0.05(-0.34%)
Jun 19, 2015 14.47 14.56 14.40 14.45 192,141 +0.00(+0.00%)
Jun 18, 2015 14.41 14.56 14.36 14.45 196,438 +0.10(+0.69%)
Jun 17, 2015 14.28 14.45 14.28 14.35 268,831 +0.07(+0.49%)
Jun 16, 2015 14.20 14.32 14.09 14.28 378,405 +0.06(+0.40%)
Jun 15, 2015 14.21 14.31 14.11 14.22 175,780 -0.06(-0.39%)
Jun 12, 2015 14.37 14.40 14.22 14.28 129,326 -0.09(-0.64%)
Jun 11, 2015 14.31 14.40 14.16 14.37 104,889 +0.08(+0.59%)
Jun 10, 2015 14.26 14.43 14.21 14.28 151,922 +0.09(+0.64%)
Jun 09, 2015 14.43 14.43 14.09 14.19 180,063 -0.23(-1.56%)
Jun 08, 2015 14.40 14.43 14.32 14.42 172,681 +0.03(+0.20%)
Jun 05, 2015 14.38 14.58 14.33 14.39 321,009 +0.07(+0.49%)
Jun 04, 2015 14.31 14.38 14.22 14.32 250,937 +0.05(+0.35%)
Jun 03, 2015 14.23 14.60 14.19 14.27 551,104 +0.13(+0.95%)
Jun 02, 2015 14.14 14.21 14.03 14.14 222,559 +0.04(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.